PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230721C000325002023-06-01 10:48AM EDT32.5030.6531.4531.900.00-13102.54%
PYPL230721C000350002023-06-02 11:02AM EDT35.0029.6029.0029.40+3.90+15.18%28894.53%
PYPL230721C000375002023-05-26 9:52AM EDT37.5022.3026.5526.950.00-154288.18%
PYPL230721C000400002023-06-02 12:10PM EDT40.0024.4524.0524.35+0.63+2.64%711876.07%
PYPL230721C000425002023-05-26 9:35AM EDT42.5017.5021.6021.900.00-236970.31%
PYPL230721C000450002023-06-02 12:21PM EDT45.0019.6219.1519.45+0.87+4.64%115264.16%
PYPL230721C000475002023-05-26 10:22AM EDT47.5012.5016.7517.100.00-5016060.45%
PYPL230721C000500002023-06-02 3:07PM EDT50.0014.6214.3514.65+1.62+12.46%4032354.30%
PYPL230721C000525002023-05-31 11:51AM EDT52.509.9512.0012.250.00-415351.71%
PYPL230721C000550002023-06-02 3:21PM EDT55.009.909.859.95+0.40+4.21%12193846.61%
PYPL230721C000575002023-06-02 2:22PM EDT57.507.707.707.90+0.60+8.45%1256844.19%
PYPL230721C000600002023-06-02 3:58PM EDT60.005.805.755.85+0.55+10.48%3903,06039.72%
PYPL230721C000625002023-06-02 3:51PM EDT62.504.044.054.15+0.34+9.19%4065,67037.26%
PYPL230721C000650002023-06-02 3:54PM EDT65.002.722.692.73+0.24+9.68%1,36018,68534.94%
PYPL230721C000675002023-06-02 3:50PM EDT67.501.711.701.73+0.11+6.88%1,16512,36333.96%
PYPL230721C000700002023-06-02 3:55PM EDT70.001.061.051.08+0.02+1.92%1,77111,35433.89%
PYPL230721C000725002023-06-02 3:59PM EDT72.500.660.660.68-0.03-4.35%8,43724,49234.42%
PYPL230721C000750002023-06-02 3:58PM EDT75.000.430.430.44-0.02-4.44%1,1405,77435.35%
PYPL230721C000775002023-06-02 3:53PM EDT77.500.290.280.30-0.07-19.44%3353,28636.72%
PYPL230721C000800002023-06-02 3:56PM EDT80.000.220.200.22-0.02-8.33%8418,44138.57%
PYPL230721C000825002023-06-02 3:09PM EDT82.500.160.150.17-0.03-15.79%3202,95140.53%
PYPL230721C000850002023-06-02 3:55PM EDT85.000.130.120.15-0.01-7.14%363,97043.26%
PYPL230721C000875002023-06-02 3:09PM EDT87.500.100.100.11-0.03-23.08%3202,71044.34%
PYPL230721C000900002023-06-02 1:46PM EDT90.000.090.080.09-0.01-10.00%683,50146.09%
PYPL230721C000925002023-06-02 11:39AM EDT92.500.080.070.080.00-1299848.44%
PYPL230721C000950002023-06-01 1:55PM EDT95.000.070.060.070.00-1652,11950.20%
PYPL230721C001000002023-06-02 3:05PM EDT100.000.040.040.05-0.01-20.00%1774,30752.54%
PYPL230721C001050002023-05-31 10:25AM EDT105.000.030.030.040.00-22,27555.86%
PYPL230721C001100002023-06-02 3:32PM EDT110.000.020.010.030.00-123,07756.64%
PYPL230721C001150002023-06-02 1:46PM EDT115.000.030.010.020.00-1597758.59%
PYPL230721C001200002023-06-02 9:50AM EDT120.000.010.000.03-0.02-66.67%11,17062.50%
PYPL230721C001250002023-05-31 11:17AM EDT125.000.020.000.020.00-101,03764.06%
PYPL230721C001300002023-06-02 3:57PM EDT130.000.020.000.02-0.01-33.33%185967.19%
PYPL230721C001350002023-06-02 12:14PM EDT135.000.020.000.05+0.01+100.00%2753076.56%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230721P000325002023-05-30 12:37PM EDT32.500.020.000.020.00-396468.75%
PYPL230721P000350002023-05-31 10:12AM EDT35.000.010.000.030.00-1081,51764.06%
PYPL230721P000375002023-05-25 3:05PM EDT37.500.050.000.030.00-76157.03%
PYPL230721P000400002023-06-02 3:40PM EDT40.000.030.020.04-0.02-40.00%1349155.47%
PYPL230721P000425002023-06-02 12:55PM EDT42.500.050.040.06-0.02-28.57%180252.15%
PYPL230721P000450002023-06-02 3:53PM EDT45.000.090.080.09-0.03-25.00%583,33050.00%
PYPL230721P000475002023-06-02 3:54PM EDT47.500.140.120.14-0.04-22.22%1897046.68%
PYPL230721P000500002023-06-02 3:54PM EDT50.000.210.210.22-0.08-27.59%974,76143.65%
PYPL230721P000525002023-06-02 2:57PM EDT52.500.350.330.35-0.12-25.53%5858140.87%
PYPL230721P000550002023-06-02 3:59PM EDT55.000.560.530.56-0.18-24.32%52711,08438.28%
PYPL230721P000575002023-06-02 3:53PM EDT57.500.880.870.92-0.29-24.79%3151,18636.30%
PYPL230721P000600002023-06-02 3:59PM EDT60.001.401.391.42-0.42-23.08%5794,88333.77%
PYPL230721P000625002023-06-02 3:48PM EDT62.502.192.172.21-0.58-20.94%4198,01631.86%
PYPL230721P000650002023-06-02 3:51PM EDT65.003.303.303.35-0.79-19.32%1646,56530.35%
PYPL230721P000675002023-06-02 3:55PM EDT67.504.804.804.90-0.87-15.34%424,35229.57%
PYPL230721P000700002023-06-02 2:55PM EDT70.006.646.656.90-0.93-12.29%333,24230.76%
PYPL230721P000725002023-06-02 11:44AM EDT72.508.628.759.10-1.23-12.49%2398832.28%
PYPL230721P000750002023-06-02 3:48PM EDT75.0011.1511.0011.40-0.95-7.85%61,19733.55%
PYPL230721P000775002023-06-01 3:24PM EDT77.5014.2213.3513.800.00-242135.60%
PYPL230721P000800002023-06-01 11:12AM EDT80.0017.4515.8516.300.00-3639.94%
PYPL230721P000825002023-05-25 10:53AM EDT82.5022.0018.3018.750.00-3142.24%
PYPL230721P000850002023-06-02 1:14PM EDT85.0020.7320.8521.25-2.97-12.53%1446.05%
PYPL230721P000875002023-05-22 9:48AM EDT87.5026.1523.3523.750.00-5149.71%
PYPL230721P000900002023-06-01 10:17AM EDT90.0027.3025.8026.250.00-1053.13%
PYPL230721P000925002023-05-09 3:26PM EDT92.5026.3028.3028.750.00-191056.54%
PYPL230721P000950002023-05-24 2:00PM EDT95.0033.1530.8031.250.00-1059.77%
PYPL230721P001000002023-05-26 3:49PM EDT100.0039.8535.8036.250.00-1065.82%
PYPL230721P001050002023-03-01 12:02PM EDT105.0030.9828.7029.350.00-100.00%
PYPL230721P001100002023-05-09 3:17PM EDT110.0043.5645.8046.250.00-2076.76%
PYPL230721P001150002023-02-10 12:31PM EDT115.0035.8041.3041.900.00-100.00%
PYPL230721P001200002023-04-04 1:12PM EDT120.0044.7047.9548.400.00-200.00%
PYPL230721P001250002023-05-19 1:27PM EDT125.0064.1560.8061.250.00-1090.92%
PYPL230721P001300002022-12-19 10:51AM EDT130.0061.3652.2553.050.00-600.00%
PYPL230721P001350002022-11-29 4:22PM EDT135.0056.9563.3565.300.00--00.00%